最后更新: 2025-09-26
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 139.50 141.50 139.50 141.00 0.1M
2022-12-29 139.00 139.50 138.50 139.00 0.1M
2022-12-28 140.00 141.00 139.00 139.50 0.2M
2022-12-27 141.00 141.50 140.00 140.00 0.2M
2022-12-26 141.50 142.00 141.00 141.00 0.2M
2022-12-23 141.00 142.00 141.00 141.50 0.1M
2022-12-22 141.50 142.50 141.50 142.00 0.1M
2022-12-21 143.00 143.00 141.00 141.00 0.2M
2022-12-20 142.00 143.00 141.00 143.00 0.2M
2022-12-19 142.00 142.50 141.50 142.00 0.2M
2022-12-16 142.50 143.00 142.00 142.00 0.2M
2022-12-15 143.50 144.00 143.00 143.00 0.2M
2022-12-14 144.50 147.00 143.50 143.50 0.2M
2022-12-13 144.00 145.00 144.00 144.50 0.0M
2022-12-12 146.00 146.00 143.50 143.50 0.2M
2022-12-09 145.50 146.50 145.00 146.00 0.1M
2022-12-08 146.00 146.50 145.00 145.00 0.1M
2022-12-07 146.00 147.00 146.00 146.50 0.0M
2022-12-06 148.50 148.50 146.00 146.00 0.1M
2022-12-05 150.00 150.50 148.00 149.00 0.1M
2022-12-02 153.50 153.50 151.00 151.00 0.1M
2022-12-01 152.00 154.00 151.00 154.00 0.1M
2022-11-30 146.00 155.50 146.00 155.50 0.1M
2022-11-29 147.00 147.00 146.00 146.50 0.0M
2022-11-28 145.50 146.50 145.00 146.50 0.1M
2022-11-25 147.00 147.00 145.50 145.50 0.1M
2022-11-24 146.50 147.50 146.00 147.50 0.0M
2022-11-23 146.50 146.50 146.00 146.00 0.0M
2022-11-22 146.00 146.50 145.50 146.00 0.0M
2022-11-21 147.00 147.00 145.50 146.50 0.0M
2022-11-18 145.00 147.50 144.50 147.50 0.1M
2022-11-17 145.00 146.50 145.00 146.00 0.0M
2022-11-16 145.50 145.50 144.00 144.00 0.1M
2022-11-15 146.00 146.00 145.00 145.50 0.0M
2022-11-14 145.50 146.00 144.50 146.00 0.1M
2022-11-11 145.50 147.00 145.50 145.50 0.0M
2022-11-10 145.00 145.00 144.50 145.00 0.0M
2022-11-09 143.50 146.50 143.50 145.50 0.1M
2022-11-08 142.50 145.00 142.50 145.00 0.1M
2022-11-07 142.50 142.50 141.00 142.00 0.1M
2022-11-04 143.00 143.00 142.00 142.00 0.1M
2022-11-03 144.00 144.00 143.00 144.00 0.0M
2022-11-02 143.50 145.00 143.50 144.50 0.0M
2022-11-01 144.50 144.50 143.00 144.00 0.1M
2022-10-31 146.50 146.50 143.50 145.00 0.1M
2022-10-28 149.00 149.00 147.00 147.00 0.0M
2022-10-27 149.00 149.50 148.00 149.00 0.0M
2022-10-26 150.00 150.50 148.00 148.00 0.1M
2022-10-25 148.00 151.00 148.00 148.50 0.1M
2022-10-24 145.00 147.50 145.00 147.00 0.0M
2022-10-21 145.50 146.00 145.00 146.00 0.0M
2022-10-20 148.00 148.00 145.00 145.00 0.1M
2022-10-19 149.50 149.50 148.00 148.00 0.0M
2022-10-18 149.00 149.50 148.50 149.50 0.0M
2022-10-17 149.00 150.50 149.00 150.00 0.1M
2022-10-14 150.50 152.00 150.00 150.50 0.0M
2022-10-13 150.50 151.00 149.50 149.50 0.1M
2022-10-12 150.50 150.50 149.50 150.50 0.1M
2022-10-11 152.00 152.00 151.00 151.00 0.1M
2022-10-07 152.50 153.00 152.00 152.50 0.0M
2022-10-06 152.50 153.00 152.00 153.00 0.0M
2022-10-05 153.50 153.50 152.00 152.50 0.1M
2022-10-04 154.00 154.00 153.00 154.00 0.0M
2022-10-03 153.00 154.00 153.00 153.00 0.0M
2022-09-30 152.50 154.50 152.50 154.50 0.0M
2022-09-29 152.50 154.50 152.50 153.50 0.0M
2022-09-28 154.50 154.50 151.50 152.00 0.1M
2022-09-27 156.00 156.00 154.50 154.50 0.1M
2022-09-26 156.50 156.50 155.00 155.50 0.1M
2022-09-23 157.00 158.50 156.50 157.00 0.0M
2022-09-22 156.50 158.00 156.00 158.00 0.0M
2022-09-21 159.00 159.00 157.00 157.00 0.0M
2022-09-20 159.50 160.00 159.00 159.00 0.0M
2022-09-19 160.50 161.00 159.50 161.00 0.0M
2022-09-16 158.50 161.50 157.50 161.50 0.2M
2022-09-15 160.00 160.00 158.50 159.00 0.1M
2022-09-14 157.50 161.00 156.50 161.00 0.1M
2022-09-13 157.00 158.50 156.50 158.50 0.1M
2022-09-12 157.00 157.00 156.50 156.50 0.0M
2022-09-08 156.00 157.00 155.00 156.50 0.0M
2022-09-07 158.00 158.00 155.50 157.00 0.1M
2022-09-06 160.00 160.00 157.50 158.50 0.1M
2022-09-05 159.00 163.00 159.00 160.00 0.1M
2022-09-02 159.00 160.00 158.50 159.00 0.1M
2022-09-01 156.00 160.00 155.00 160.00 0.2M
2022-08-31 156.50 157.50 156.00 157.50 0.1M
2022-08-30 154.50 157.00 154.50 156.50 0.1M
2022-08-29 155.00 155.50 154.50 155.50 0.1M
2022-08-26 155.50 156.50 155.50 156.50 0.0M
2022-08-25 154.50 155.00 154.00 155.00 0.0M
2022-08-24 155.00 155.00 154.00 154.00 0.0M
2022-08-23 155.00 155.00 154.00 155.00 0.0M
2022-08-22 153.50 156.00 153.00 156.00 0.0M
2022-08-19 154.50 155.00 153.50 153.50 0.1M
2022-08-18 156.00 156.00 154.50 154.50 0.0M
2022-08-17 156.00 156.00 155.00 156.00 0.0M
2022-08-16 156.50 156.50 156.00 156.50 0.0M
2022-08-15 157.50 157.50 155.50 156.50 0.1M
2022-08-12 156.00 158.00 156.00 158.00 0.1M
2022-08-11 156.00 156.50 155.50 156.00 0.0M
2022-08-10 156.00 156.00 155.50 156.00 0.0M
2022-08-09 155.50 157.00 155.50 157.00 0.0M
2022-08-08 154.00 156.50 153.00 156.50 0.1M
2022-08-05 153.00 154.50 153.00 154.50 0.0M
2022-08-04 153.00 154.50 152.00 154.50 0.1M
2022-08-03 151.50 154.50 151.50 153.50 0.0M
2022-08-02 154.00 154.00 152.00 152.00 0.1M
2022-08-01 155.00 155.50 154.00 154.00 0.1M
2022-07-29 156.00 156.00 155.00 155.00 0.0M
2022-07-28 156.50 156.50 155.00 156.00 0.1M
2022-07-27 156.00 156.00 155.50 156.00 0.0M
2022-07-26 154.00 155.50 153.50 155.50 0.0M
2022-07-25 153.00 154.00 153.00 154.00 0.0M
2022-07-22 154.00 154.00 152.50 153.50 0.0M
2022-07-21 153.00 154.00 153.00 154.00 0.0M
2022-07-20 154.50 155.00 153.00 153.00 0.1M
2022-07-19 152.50 154.00 152.00 154.00 0.0M
2022-07-18 152.00 153.00 151.50 152.50 0.0M
2022-07-15 154.00 154.00 152.50 153.00 0.0M
2022-07-14 153.00 153.00 152.00 152.50 0.0M
2022-07-13 151.50 154.00 151.50 153.50 0.0M
2022-07-12 151.50 151.50 150.50 151.50 0.0M
2022-07-11 152.50 153.00 152.00 152.00 0.0M
2022-07-08 152.50 153.00 151.00 152.00 0.1M
2022-07-07 152.50 153.50 151.50 152.50 0.1M
2022-07-06 154.50 154.50 152.50 152.50 0.0M
2022-07-05 154.50 155.00 154.00 154.50 0.0M
2022-07-04 152.50 155.00 152.50 153.00 0.1M
2022-07-01 150.50 153.00 150.00 152.00 0.1M
2022-06-30 152.50 152.50 150.50 151.50 0.1M
2022-06-29 153.50 153.50 152.50 152.50 0.1M
2022-06-28 155.00 155.00 153.50 154.00 0.1M
2022-06-27 157.50 157.50 155.00 155.00 0.2M
2022-06-24 163.00 164.50 162.00 163.50 0.3M
2022-06-23 163.50 164.00 161.50 163.50 0.2M
2022-06-22 164.00 164.00 161.00 163.50 0.2M
2022-06-21 162.50 164.00 160.50 164.00 0.4M
2022-06-20 163.00 163.50 159.50 162.50 0.4M
2022-06-17 156.00 164.00 155.50 164.00 0.4M
2022-06-16 158.00 159.00 157.50 158.50 0.2M
2022-06-15 156.00 158.50 155.50 158.50 0.2M
2022-06-14 152.50 156.00 152.00 156.00 0.1M
2022-06-13 153.00 153.50 152.00 153.00 0.1M
2022-06-10 153.50 155.00 153.00 154.00 0.1M
2022-06-09 154.00 154.00 154.00 154.00 0.0M
2022-06-08 154.00 154.50 153.50 154.00 0.1M
2022-06-07 154.50 154.50 153.50 154.00 0.0M
2022-06-06 154.00 154.50 154.00 154.50 0.0M
2022-06-02 154.50 154.50 153.50 154.00 0.0M
2022-06-01 154.50 154.50 154.00 154.50 0.1M
2022-05-31 155.50 155.50 153.50 154.00 0.1M
2022-05-30 153.50 155.50 153.50 155.50 0.1M
2022-05-27 153.00 154.00 153.00 153.50 0.0M
2022-05-26 152.00 153.50 152.00 153.00 0.0M
2022-05-25 152.00 153.00 151.00 152.00 0.1M
2022-05-24 152.50 152.50 152.00 152.00 0.0M
2022-05-23 152.50 152.50 152.00 152.50 0.0M
2022-05-20 153.00 153.00 152.00 152.00 0.0M
2022-05-19 152.50 153.00 151.00 153.00 0.1M
2022-05-18 153.50 154.00 152.50 153.00 0.1M
2022-05-17 154.00 154.00 152.00 154.00 0.1M
2022-05-16 150.50 154.00 150.00 153.50 0.1M
2022-05-13 148.00 151.00 147.00 151.00 0.1M
2022-05-12 151.00 151.00 147.50 148.00 0.2M
2022-05-11 152.00 152.00 151.00 152.00 0.1M
2022-05-10 151.00 152.00 150.00 152.00 0.1M
2022-05-09 152.50 152.50 151.50 151.50 0.1M
2022-05-06 153.00 153.50 151.00 153.00 0.1M
2022-05-05 155.00 155.50 153.50 154.50 0.1M
2022-05-04 156.50 156.50 154.00 154.50 0.1M
2022-05-03 155.50 157.00 154.00 156.50 0.1M
2022-04-29 153.00 155.00 153.00 155.00 0.0M
2022-04-28 153.00 155.50 152.50 153.00 0.1M
2022-04-27 153.00 153.00 150.50 152.50 0.1M
2022-04-26 156.00 156.00 154.00 154.00 0.1M
2022-04-25 155.00 158.00 154.00 154.50 0.1M
2022-04-22 155.00 156.00 154.50 154.50 0.1M
2022-04-21 158.00 158.00 155.00 155.00 0.1M
2022-04-20 156.00 158.00 156.00 156.50 0.1M
2022-04-19 155.00 155.50 155.00 155.50 0.0M
2022-04-18 157.50 157.50 155.00 155.00 0.1M
2022-04-15 154.50 159.50 154.50 158.00 0.2M
2022-04-14 154.50 156.50 154.50 155.50 0.0M
2022-04-13 153.00 155.50 153.00 155.50 0.1M
2022-04-12 154.00 154.00 153.00 154.00 0.0M
2022-04-11 154.50 154.50 153.00 154.00 0.1M
2022-04-08 154.50 155.00 154.00 154.50 0.1M
2022-04-07 155.00 155.50 154.50 155.00 0.1M
2022-04-06 155.50 156.00 155.00 155.00 0.1M
2022-04-01 157.50 157.50 155.50 156.00 0.1M
2022-03-31 157.00 157.50 156.00 157.50 0.0M
2022-03-30 157.50 157.50 156.50 157.00 0.1M
2022-03-29 156.00 157.50 156.00 157.00 0.0M
2022-03-28 155.50 157.00 155.50 156.00 0.1M
2022-03-25 157.00 157.00 155.50 155.50 0.1M
2022-03-24 157.00 157.00 156.00 156.00 0.0M
2022-03-23 156.50 157.00 155.50 157.00 0.1M
2022-03-22 156.50 157.00 155.50 156.00 0.0M
2022-03-21 156.00 156.50 155.00 156.00 0.0M
2022-03-18 157.00 157.00 155.50 156.50 0.0M
2022-03-17 156.50 157.00 155.50 157.00 0.1M
2022-03-16 154.50 155.00 154.00 155.00 0.1M
2022-03-15 157.00 157.00 154.50 154.50 0.1M
2022-03-14 156.00 157.50 156.00 156.50 0.1M
2022-03-11 157.00 157.00 155.50 155.50 0.0M
2022-03-10 156.00 157.00 156.00 157.00 0.1M
2022-03-09 156.50 156.50 155.00 155.50 0.1M
2022-03-08 156.00 157.50 155.00 155.50 0.1M
2022-03-07 158.00 158.00 155.50 157.00 0.1M
2022-03-04 155.00 158.00 155.00 158.00 0.0M
2022-03-03 160.50 160.50 154.00 157.50 0.1M
2022-03-02 156.50 161.50 156.50 160.00 0.2M
2022-03-01 154.50 157.00 154.50 156.00 0.1M
2022-02-25 154.50 155.00 154.00 154.50 0.1M
2022-02-24 155.50 155.50 154.50 154.50 0.1M
2022-02-23 155.50 156.00 155.00 155.50 0.1M
2022-02-22 157.50 157.50 155.00 156.50 0.1M
2022-02-21 158.00 158.00 156.00 157.00 0.1M
2022-02-18 158.00 158.00 157.00 157.50 0.0M
2022-02-17 157.00 157.50 157.00 157.50 0.0M
2022-02-16 155.50 157.00 155.00 157.00 0.1M
2022-02-15 155.50 156.00 155.50 156.00 0.0M
2022-02-14 156.00 156.00 154.50 155.50 0.0M
2022-02-11 156.50 157.00 156.00 156.00 0.0M
2022-02-10 157.00 157.00 155.00 156.50 0.1M
2022-02-09 156.50 157.00 155.00 157.00 0.1M
2022-02-08 155.00 156.50 154.00 156.50 0.1M
2022-02-07 154.50 155.00 153.00 154.50 0.1M
2022-01-26 155.00 155.00 154.00 154.00 0.1M
2022-01-25 155.00 155.50 154.50 155.50 0.1M
2022-01-24 154.50 156.00 154.50 155.50 0.0M
2022-01-21 156.00 156.50 155.50 155.50 0.1M
2022-01-20 156.00 156.50 155.50 156.50 0.0M
2022-01-19 156.00 157.00 156.00 156.00 0.1M
2022-01-18 155.00 156.00 155.00 156.00 0.0M
2022-01-17 156.00 156.00 154.00 155.50 0.2M
2022-01-14 156.00 156.50 155.50 156.00 0.0M
2022-01-13 156.00 156.00 155.50 156.00 0.0M
2022-01-12 156.00 156.50 155.50 156.00 0.1M
2022-01-11 156.50 156.50 155.50 155.50 0.1M
2022-01-10 156.50 157.00 156.50 156.50 0.0M
2022-01-07 157.00 157.00 156.00 156.50 0.1M
2022-01-06 158.00 158.00 157.00 157.00 0.0M
2022-01-05 157.00 158.00 156.00 158.00 0.1M
2022-01-04 158.00 158.00 156.00 157.00 0.1M
2022-01-03 159.00 159.00 157.00 158.00 0.1M